Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
493.37+6.71 (+1.38%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230120C001500002021-05-05 1:09PM EDT150.00355.25343.00352.000.00-1156.31%
NFLX230120C002400002021-05-04 11:17AM EDT240.00269.50261.85265.850.00-112447.68%
NFLX230120C002500002021-04-22 11:28AM EDT250.00267.25253.00257.000.00-53346.71%
NFLX230120C002600002021-04-29 3:38PM EDT260.00259.70244.15248.200.00--145.76%
NFLX230120C002700002021-04-21 3:07PM EDT270.00251.70235.45239.500.00-1944.85%
NFLX230120C002800002021-04-21 10:19AM EDT280.00243.92226.90230.950.00-1344.03%
NFLX230120C002900002021-04-20 11:21AM EDT290.00273.92218.45222.500.00-1143.25%
NFLX230120C003000002021-05-14 2:37PM EDT300.00210.00210.50214.15-2.21-1.04%46842.49%
NFLX230120C003100002021-02-18 3:02PM EDT310.00262.89224.55233.500.00-1857.46%
NFLX230120C003200002021-05-03 11:16AM EDT320.00210.00194.30198.000.00-42941.20%
NFLX230120C003300002021-05-11 2:57PM EDT330.00190.14186.10190.050.00-14440.55%
NFLX230120C003400002021-05-11 1:13PM EDT340.00180.67178.50182.300.00-12939.96%
NFLX230120C003500002021-04-28 3:10PM EDT350.00185.67170.95174.950.00-114839.55%
NFLX230120C003600002021-05-05 10:06AM EDT360.00173.58164.85167.650.00-43139.09%
NFLX230120C003700002021-05-11 2:57PM EDT370.00160.68157.75160.550.00-24038.67%
NFLX230120C003800002021-04-21 10:56AM EDT380.00168.45147.00153.600.00-15938.25%
NFLX230120C003900002021-04-27 2:37PM EDT390.00156.25140.50146.750.00-105237.81%
NFLX230120C004000002021-05-13 1:07PM EDT400.00135.75137.50140.350.00-312937.53%
NFLX230120C004100002021-04-21 3:07PM EDT410.00147.70131.20134.000.00-11637.20%
NFLX230120C004200002021-05-07 12:12PM EDT420.00117.00125.10127.950.00-11436.93%
NFLX230120C004300002021-05-06 2:58PM EDT430.00122.15119.25122.100.00-12536.67%
NFLX230120C004400002021-05-05 2:09PM EDT440.00120.00113.75116.350.00-12036.39%
NFLX230120C004500002021-05-12 9:30AM EDT450.00106.03108.25110.850.00-116536.14%
NFLX230120C004550002021-05-04 2:02PM EDT455.00104.05105.70108.350.00-52236.10%
NFLX230120C004600002021-05-05 12:45PM EDT460.00112.15102.80105.450.00-223035.87%
NFLX230120C004650002021-05-06 10:56AM EDT465.00103.05100.30102.850.00-34635.75%
NFLX230120C004700002021-05-13 3:16PM EDT470.0097.2297.85100.700.00-110535.80%
NFLX230120C004750002021-05-13 10:25AM EDT475.0092.9595.4097.950.00-110435.58%
NFLX230120C004800002021-05-12 3:51PM EDT480.0089.9493.0595.500.00-17335.48%
NFLX230120C004850002021-05-10 12:12PM EDT485.0092.4690.8593.000.00-112835.33%
NFLX230120C004900002021-05-06 10:38AM EDT490.0093.0587.7090.550.00-1512035.19%
NFLX230120C004950002021-05-13 11:01AM EDT495.0085.0383.0088.600.00-416835.23%
NFLX230120C005000002021-05-12 3:36PM EDT500.0080.9580.5086.800.00-149835.32%
NFLX230120C005050002021-05-04 9:39AM EDT505.0093.7081.9084.250.00-14935.08%
NFLX230120C005100002021-05-14 10:11AM EDT510.0079.5576.5081.80+1.55+1.99%19434.88%
NFLX230120C005150002021-05-13 9:37AM EDT515.0077.1077.2080.55+0.55+0.72%18135.13%
NFLX230120C005200002021-05-10 11:43AM EDT520.0076.5075.2078.65-2.24-2.84%1518035.11%
NFLX230120C005250002021-05-12 3:37PM EDT525.0071.6973.2576.650.00-113835.04%
NFLX230120C005300002021-05-14 11:16AM EDT530.0072.0571.4574.75+3.05+4.42%330834.99%
NFLX230120C005350002021-05-13 2:12PM EDT535.0069.0069.7572.150.00-15734.65%
NFLX230120C005400002021-05-06 12:03PM EDT540.0072.4067.7070.400.00-78034.62%
NFLX230120C005450002021-05-06 1:19PM EDT545.0070.4565.9068.600.00-174734.57%
NFLX230120C005500002021-05-14 10:32AM EDT550.0065.2264.3066.75+2.14+3.39%2146834.48%
NFLX230120C005600002021-05-14 2:53PM EDT560.0061.9560.8063.55+0.75+1.23%115134.45%
NFLX230120C005700002021-05-13 2:26PM EDT570.0056.9057.8060.350.00-2517034.37%
NFLX230120C005800002021-05-14 11:14AM EDT580.0055.6554.6057.75-3.25-5.52%872,30634.47%
NFLX230120C005900002021-05-06 11:41AM EDT590.0056.9051.7053.950.00-29334.05%
NFLX230120C006000002021-05-14 3:25PM EDT600.0049.3948.9551.30+0.09+0.18%543034.03%
NFLX230120C006100002021-05-14 12:55PM EDT610.0047.1646.3048.70-7.34-13.47%131533.97%
NFLX230120C006200002021-05-04 10:33AM EDT620.0052.0043.9046.600.00-115934.08%
NFLX230120C006300002021-05-04 2:53PM EDT630.0049.7037.5043.650.00-28933.79%
NFLX230120C006400002021-05-14 9:30AM EDT640.0035.9035.5041.40-3.35-8.54%27433.74%
NFLX230120C006500002021-05-12 9:30AM EDT650.0037.8337.5039.300.00-246833.71%
NFLX230120C006600002021-05-05 10:04AM EDT660.0036.2035.5537.30-0.55-1.50%126533.68%
NFLX230120C006800002021-05-13 1:35PM EDT680.0030.0431.8033.300.00-105933.50%
NFLX230120C007000002021-05-13 2:30PM EDT700.0028.0528.2530.000.00-2137433.47%
NFLX230120C007200002021-05-05 12:21PM EDT720.0026.0525.0527.150.00-18533.50%
NFLX230120C007400002021-05-10 12:02PM EDT740.0022.3322.5524.050.00-26433.26%
NFLX230120C007500002021-05-10 3:17PM EDT750.0022.5021.3022.700.00-18233.19%
NFLX230120C007600002021-05-10 3:59PM EDT760.0020.7020.2021.800.00-21033.32%
NFLX230120C007800002021-05-07 12:14PM EDT780.0018.6517.9519.550.00-1833.25%
NFLX230120C008000002021-05-12 1:59PM EDT800.0015.7016.2017.700.00-143433.29%
NFLX230120C008200002021-04-27 11:29AM EDT820.0020.0014.5515.700.00-14233.13%
NFLX230120C008400002021-05-03 3:49PM EDT840.0017.9012.5014.250.00-11633.19%
NFLX230120C008500002021-05-12 9:30AM EDT850.0013.0111.9013.550.00-15933.20%
NFLX230120C008600002021-05-04 12:40PM EDT860.0015.1511.7012.500.00-2232.94%
NFLX230120C009000002021-05-12 9:30AM EDT900.0010.059.0510.100.00-137932.90%
NFLX230120C009500002021-05-10 2:03PM EDT950.007.807.007.800.00-219132.90%
NFLX230120C010000002021-05-14 10:37AM EDT1,000.005.855.356.65+0.25+4.46%1026233.57%
NFLX230120C010500002021-05-14 10:57AM EDT1,050.004.584.304.90-0.02-0.43%1550233.20%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230120P000500002021-05-10 9:43AM EDT50.000.350.050.400.00-3569.24%
NFLX230120P001500002021-05-14 10:32AM EDT150.003.500.386.15+1.53+77.66%10753.76%
NFLX230120P002000002021-04-30 2:05PM EDT200.004.452.368.000.00-101051.11%
NFLX230120P002400002021-05-13 3:06PM EDT240.007.436.607.400.00-821,38841.24%
NFLX230120P002500002021-05-13 3:54PM EDT250.008.407.758.250.00-1012,60340.40%
NFLX230120P002600002021-05-10 2:50PM EDT260.009.508.809.400.00-2018139.87%
NFLX230120P002700002021-05-14 10:32AM EDT270.0010.539.8510.80-0.47-4.27%1025239.52%
NFLX230120P002800002021-05-14 12:02PM EDT280.0011.9011.3512.25-0.46-3.72%5098539.08%
NFLX230120P002900002021-05-12 12:49PM EDT290.0013.8612.7513.750.00-171238.59%
NFLX230120P003000002021-05-13 3:06PM EDT300.0015.4914.3515.150.00-432,22737.92%
NFLX230120P003100002021-05-12 2:52PM EDT310.0016.7516.3017.15-0.65-3.74%54,48237.66%
NFLX230120P003200002021-05-12 11:46AM EDT320.0019.1517.9019.000.00-11057037.17%
NFLX230120P003300002021-05-12 11:46AM EDT330.0020.9520.1021.200.00-16956236.85%
NFLX230120P003400002021-04-28 10:30AM EDT340.0021.2522.3023.550.00-263736.53%
NFLX230120P003500002021-05-10 3:58PM EDT350.0025.8024.6526.000.00-168436.17%
NFLX230120P003600002021-05-10 3:59PM EDT360.0028.5527.4028.600.00-180635.81%
NFLX230120P003700002021-05-10 9:35AM EDT370.0032.0530.2531.35+2.05+6.83%1101,57635.46%
NFLX230120P003800002021-05-12 1:07PM EDT380.0034.4533.1534.45-1.15-3.23%1085435.20%
NFLX230120P003900002021-05-10 2:12PM EDT390.0038.7036.2542.000.00-116937.15%
NFLX230120P004000002021-05-14 3:26PM EDT400.0040.4639.4540.65-2.19-5.13%11,30734.44%
NFLX230120P004100002021-05-11 9:30AM EDT410.0044.8543.1044.650.00-2816334.37%
NFLX230120P004200002021-05-11 1:21PM EDT420.0047.0646.8048.300.00-15354334.05%
NFLX230120P004300002021-05-12 2:48PM EDT430.0054.0050.6552.700.00-1001,11233.99%
NFLX230120P004400002021-05-06 11:13AM EDT440.0057.5055.2557.150.00-5651,18633.86%
NFLX230120P004500002021-05-12 2:24PM EDT450.0063.0059.4561.100.00-11,09433.44%
NFLX230120P004550002021-04-30 3:20PM EDT455.0058.4561.8063.500.00-515133.38%
NFLX230120P004600002021-05-12 12:08PM EDT460.0067.3163.8566.000.00-668733.35%
NFLX230120P004650002021-05-14 3:23PM EDT465.0067.8866.3068.45-3.72-5.20%112733.27%
NFLX230120P004700002021-05-14 3:23PM EDT470.0070.3868.7570.95+1.63+2.37%181733.20%
NFLX230120P004750002021-05-12 3:37PM EDT475.0076.2571.3073.500.00-413433.12%
NFLX230120P004800002021-05-11 9:32AM EDT480.0077.4073.8576.100.00-111,37133.05%
NFLX230120P004850002021-04-23 9:30AM EDT485.0076.8376.7582.500.00-124934.50%
NFLX230120P004900002021-05-12 3:37PM EDT490.0085.3379.2581.200.00-2044732.81%
NFLX230120P004950002021-05-06 10:38AM EDT495.0083.6081.8084.000.00-1115132.77%
NFLX230120P005000002021-05-10 2:17PM EDT500.0090.9884.9086.600.00-252,44832.63%
NFLX230120P005050002021-05-11 1:56PM EDT505.0087.8387.4089.500.00-1016932.59%
NFLX230120P005100002021-04-23 2:26PM EDT510.0088.1590.1592.500.00-518932.57%
NFLX230120P005150002021-04-30 12:29PM EDT515.0088.5093.2095.450.00-178332.51%
NFLX230120P005200002021-05-03 2:22PM EDT520.0093.5596.1098.350.00-236132.42%
NFLX230120P005250002021-04-22 3:57PM EDT525.0098.5599.10101.400.00-15032.37%
NFLX230120P005300002021-04-22 1:16PM EDT530.00103.85102.30104.300.00-133632.25%
NFLX230120P005350002021-04-29 9:38AM EDT535.00102.75105.20107.600.00-23132.26%
NFLX230120P005400002021-05-12 3:20PM EDT540.00115.72108.30110.950.00-26632.28%
NFLX230120P005450002021-05-03 12:46PM EDT545.00109.35111.55114.000.00-61432.17%
NFLX230120P005500002021-05-03 12:46PM EDT550.00116.75114.85117.300.00-294232.13%
NFLX230120P005600002021-05-07 12:14PM EDT560.00118.00121.50123.650.00-16431.93%
NFLX230120P005700002021-05-03 12:47PM EDT570.00125.20128.10130.600.00-212531.89%
NFLX230120P005800002021-04-27 1:32PM EDT580.00131.05134.85137.550.00-110631.80%
NFLX230120P005900002021-04-08 1:44PM EDT590.00125.20137.35139.800.00-184429.76%
NFLX230120P006000002021-04-28 1:49PM EDT600.00144.83149.15151.550.00-37631.49%
NFLX230120P006100002021-04-21 3:20PM EDT610.00156.15152.50159.150.00-51331.50%
NFLX230120P006200002021-03-08 4:08PM EDT620.00181.15142.55148.750.00-22523.59%
NFLX230120P006300002021-01-27 4:54PM EDT630.00178.70168.55174.700.00-252631.50%
NFLX230120P006400002021-03-17 3:41PM EDT640.00178.13159.60162.550.00-21722.17%
NFLX230120P006500002021-03-22 3:30PM EDT650.00182.90182.90185.350.00-2612529.13%
NFLX230120P006600002021-04-30 10:16AM EDT660.00189.20194.80197.350.00-14230.83%
NFLX230120P006800002021-05-11 9:30AM EDT680.00222.40210.90213.500.00-203330.60%
NFLX230120P007000002021-04-28 3:50PM EDT700.00220.80227.40230.150.00-82030.42%
NFLX230120P007200002021-05-05 3:52PM EDT720.00247.45244.30247.300.00-12130.30%
NFLX230120P007400002021-02-16 1:42PM EDT740.00248.00264.25269.500.00-171732.72%
NFLX230120P007500002021-04-29 2:49PM EDT750.00263.35270.50276.500.00-2831.75%
NFLX230120P007600002021-01-20 11:03AM EDT760.00256.40268.20272.850.00-1023.32%
NFLX230120P007800002021-04-09 10:56AM EDT780.00264.15289.45292.100.00-2423.61%
NFLX230120P008000002021-04-12 10:37AM EDT800.00278.53323.15326.400.00-19834.56%
NFLX230120P008200002021-04-09 10:58AM EDT820.00298.50325.55327.850.00-2419.55%
NFLX230120P008400002021-02-16 12:11PM EDT840.00324.85346.30352.050.00--426.29%
NFLX230120P008500002021-04-09 10:56AM EDT850.00323.20353.20355.550.00-100.00%
NFLX230120P009000002021-02-23 2:04PM EDT900.00391.67404.95408.650.00-41224.12%
NFLX230120P009500002021-02-19 12:37PM EDT950.00431.05442.50452.500.00-2950.00%
NFLX230120P010000002021-05-11 11:04AM EDT1,000.00513.94503.00513.000.00-5733.45%
NFLX230120P010500002021-05-11 11:04AM EDT1,050.00563.19552.50562.000.00-5933.99%